SMPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	35.87	37.12	35.53	36.53	36.53	2.27%	955,423
Mar 6, 2025	35.23	35.74	34.44	35.72	35.72	0.85%	1,009,707
Mar 5, 2025	36.16	36.69	35.37	35.42	35.42	-2.99%	1,180,930
Mar 4, 2025	37.91	38.16	36.46	36.51	36.51	-3.62%	897,015
Mar 3, 2025	37.62	38.11	37.58	37.88	37.88	0.34%	676,358
Feb 28, 2025	37.34	38.09	37.11	37.75	37.75	2.00%	925,216
Feb 27, 2025	36.87	37.44	36.87	37.01	37.01	-0.11%	580,251
Feb 26, 2025	37.05	37.47	36.78	37.05	37.05	-0.62%	600,647
Feb 25, 2025	37.52	37.79	37.27	37.28	37.28	-0.29%	807,817
Feb 24, 2025	37.44	38.14	37.15	37.39	37.39	0.21%	726,817
Feb 21, 2025	37.31	37.61	36.92	37.31	37.31	0.54%	757,368
Feb 20, 2025	37.20	37.31	36.71	37.11	37.11	-0.75%	803,370
Feb 19, 2025	37.16	37.80	37.05	37.39	37.39	0.51%	867,081
Feb 18, 2025	37.52	37.52	36.70	37.20	37.20	-1.30%	885,972
Feb 14, 2025	38.40	38.79	37.69	37.69	37.69	-1.77%	403,404
Feb 13, 2025	38.23	38.50	37.91	38.37	38.37	0.76%	494,141
Feb 12, 2025	37.50	38.33	37.50	38.08	38.08	-0.08%	530,041
Feb 11, 2025	37.42	38.18	37.42	38.11	38.11	1.11%	664,484
Feb 10, 2025	37.01	37.74	36.67	37.69	37.69	2.25%	799,345
Feb 7, 2025	37.06	37.47	36.49	36.86	36.86	-0.38%	803,460
Feb 6, 2025	37.14	37.33	36.70	37.00	37.00	0.41%	1,594,400
Feb 5, 2025	37.04	37.39	36.70	36.85	36.85	-0.41%	1,203,786
Feb 4, 2025	37.49	37.69	36.99	37.00	37.00	-1.31%	820,235
Feb 3, 2025	37.66	38.39	37.49	37.49	37.49	-1.34%	789,161
Jan 31, 2025	38.03	38.38	37.68	38.00	38.00	-0.78%	1,123,918
Jan 30, 2025	38.64	38.67	37.93	38.30	38.30	-0.39%	1,217,135
Jan 29, 2025	37.39	38.81	37.39	38.45	38.45	0.81%	1,029,946
Jan 28, 2025	39.15	39.29	38.06	38.14	38.14	-3.03%	852,454
Jan 27, 2025	37.32	40.01	37.32	39.33	39.33	4.88%	1,893,917
Jan 24, 2025	37.39	37.81	37.13	37.50	37.50	-0.32%	1,089,181
Jan 23, 2025	36.89	37.77	36.33	37.62	37.62	1.24%	1,663,395
Jan 22, 2025	36.07	37.21	36.04	37.16	37.16	3.11%	1,148,095
Jan 21, 2025	34.11	36.15	34.11	36.04	36.04	6.41%	1,055,274
Jan 17, 2025	33.73	34.13	33.40	33.87	33.87	1.68%	1,008,712
Jan 16, 2025	33.04	33.35	32.61	33.31	33.31	1.00%	1,090,298
Jan 15, 2025	34.37	34.56	32.85	32.98	32.98	-3.28%	1,026,914
Jan 14, 2025	34.48	34.61	33.94	34.10	34.10	-1.07%	1,116,991
Jan 13, 2025	34.27	34.95	34.16	34.47	34.47	0.32%	1,421,793
Jan 10, 2025	35.20	35.37	33.86	34.36	34.36	-4.13%	1,929,408
Jan 8, 2025	35.77	37.14	35.70	35.84	35.84	-2.50%	2,735,984
Jan 7, 2025	37.21	38.02	36.73	36.76	36.76	-0.76%	2,103,650
Jan 6, 2025	39.25	39.61	36.95	37.04	37.04	-6.23%	1,845,872
Jan 3, 2025	39.19	39.55	38.85	39.50	39.50	1.26%	868,076
Jan 2, 2025	39.07	39.23	38.53	39.01	39.01	0.08%	707,763
Dec 31, 2024	38.69	39.13	38.69	38.98	38.98	0.67%	624,949
Dec 30, 2024	38.70	38.97	38.16	38.72	38.72	-0.18%	829,092
Dec 27, 2024	38.72	39.31	38.43	38.79	38.79	-0.54%	876,100
Dec 26, 2024	38.45	39.14	38.22	39.00	39.00	1.09%	463,096
Dec 24, 2024	38.17	38.66	38.00	38.58	38.58	1.18%	173,590
Dec 23, 2024	38.43	38.68	37.93	38.13	38.13	-0.57%	479,277